3315 日本コークス工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	384	385	377	380	1,460,500	380
2004-12-29	396	396	381	388	1,453,000	388
2004-12-28	401	401	396	397	1,071,000	397
2004-12-27	402	406	399	400	2,176,000	400
2004-12-24	406	407	396	397	2,748,000	397
2004-12-22	399	399	385	393	1,830,000	393
2004-12-21	403	405	396	397	1,959,000	397
2004-12-20	402	405	399	404	1,477,500	404
2004-12-17	408	411	398	401	4,727,500	401
2004-12-16	403	403	390	393	2,142,500	393
2004-12-15	388	403	388	402	2,732,000	402
2004-12-14	401	404	383	384	3,058,500	384
2004-12-13	407	420	402	409	8,506,000	409
2004-12-10	377	387	373	387	1,316,500	387
2004-12-09	391	391	373	380	2,803,500	380
2004-12-08	400	403	389	391	2,772,500	391
2004-12-07	419	422	408	410	1,625,000	410
2004-12-06	421	427	416	419	1,478,500	419
2004-12-03	431	437	418	421	2,498,500	421
2004-12-02	432	438	424	433	4,167,000	433
2004-12-01	412	428	402	422	3,425,500	422
2004-11-30	427	427	405	409	2,752,500	409
2004-11-29	430	434	422	422	3,366,500	422
2004-11-26	418	442	415	433	9,286,000	433
2004-11-25	420	435	410	413	5,109,000	413
2004-11-24	404	447	401	422	21,912,500	422
2004-11-22	379	401	371	399	6,074,500	399
2004-11-19	376	377	356	369	2,251,000	369
2004-11-18	370	375	366	371	1,885,000	371
2004-11-17	372	380	364	364	3,499,000	364
2004-11-16	408	408	367	381	17,966,000	381
2004-11-15	326	332	325	328	901,000	328
2004-11-12	324	328	322	326	614,000	326
2004-11-11	330	335	324	324	827,500	324
2004-11-10	315	334	314	323	1,080,500	323
2004-11-09	317	322	312	314	626,500	314
2004-11-08	326	326	317	319	561,000	319
2004-11-05	321	330	321	322	871,000	322
2004-11-04	331	337	324	324	1,818,500	324
2004-11-02	287	330	287	319	2,593,500	319
2004-11-01	295	301	288	297	1,644,000	297
2004-10-29	320	323	307	310	1,827,500	310
2004-10-28	328	335	324	324	1,047,000	324
2004-10-27	337	339	323	327	1,470,000	327
2004-10-26	345	347	320	321	1,972,000	321
2004-10-25	353	357	343	350	1,093,500	350
2004-10-22	361	369	352	358	2,063,500	358
2004-10-21	377	378	360	361	1,812,500	361
2004-10-20	378	382	365	367	2,333,500	367
2004-10-19	389	389	380	384	1,845,000	384
2004-10-18	387	401	378	380	7,074,500	380
2004-10-15	360	391	356	382	6,096,000	382
2004-10-14	379	388	363	365	4,422,500	365
2004-10-13	392	406	382	394	7,802,000	394
2004-10-12	378	415	373	388	16,183,000	388
2004-10-08	340	400	338	383	12,439,000	383
2004-10-07	350	351	339	345	1,694,000	345
2004-10-06	320	352	320	347	3,676,000	347
2004-10-05	341	345	333	335	1,885,500	335
2004-10-04	367	368	351	351	4,207,500	351
2004-10-01	340	361	331	357	6,081,500	357
2004-09-30	320	338	309	334	4,479,000	334
2004-09-29	356	359	305	317	6,756,500	317
2004-09-28	366	378	336	336	5,229,000	336
2004-09-27	376	398	331	376	13,938,500	376
2004-09-24	337	408	332	366	35,074,500	366
2004-09-22	340	349	326	332	7,603,000	332
2004-09-21	344	365	339	354	40,179,000	354
2004-09-17	287	301	287	299	11,395,500	299
2004-09-16	268	294	267	290	8,506,000	290
2004-09-15	296	304	273	278	18,029,500	278
2004-09-14	275	319	271	286	60,663,000	286
2004-09-13	225	246	223	240	14,272,000	240
2004-09-10	214	215	207	213	1,765,500	213
2004-09-09	219	225	210	212	3,646,000	212
2004-09-08	218	222	211	215	2,064,000	215
2004-09-07	222	227	210	211	4,232,500	211
2004-09-06	240	249	225	237	12,801,500	237
2004-09-03	219	236	216	230	22,318,500	230
2004-09-02	190	209	189	209	16,392,000	209
2004-09-01	174	178	173	178	1,398,000	178
2004-08-31	177	179	172	172	1,541,000	172
2004-08-30	170	180	169	175	3,149,000	175
2004-08-27	170	173	169	169	714,500	169
2004-08-26	174	174	169	170	705,500	170
2004-08-25	175	176	170	170	2,929,000	170
2004-08-24	175	183	171	176	8,431,000	176
2004-08-23	169	178	164	173	3,978,500	173
2004-08-20	167	171	163	170	1,639,500	170
2004-08-19	173	177	167	167	3,168,000	167
2004-08-18	168	175	163	174	3,004,500	174
2004-08-17	175	179	165	166	4,943,000	166
2004-08-16	172	181	171	180	15,491,000	180
2004-08-13	142	174	137	172	19,178,000	172
2004-08-12	134	142	134	142	454,500	142
2004-08-11	134	135	132	135	171,000	135
2004-08-10	130	135	130	132	109,500	132
2004-08-09	123	144	123	134	247,000	134
2004-08-06	126	130	124	129	178,000	129
2004-08-05	128	131	125	130	262,500	130
2004-08-04	129	131	121	131	796,000	131
2004-08-03	135	136	132	132	257,000	132
2004-08-02	134	135	131	134	339,000	134
2004-07-30	127	131	125	129	775,500	129
2004-07-29	130	131	125	127	385,000	127
2004-07-28	131	136	128	130	834,500	130
2004-07-27	135	139	124	127	762,500	127
2004-07-26	141	142	139	139	216,500	139
2004-07-23	144	144	142	144	186,000	144
2004-07-22	146	146	142	143	261,500	143
2004-07-21	145	146	145	146	38,000	146
2004-07-20	144	145	144	144	98,000	144
2004-07-16	143	148	142	145	126,500	145
2004-07-15	149	149	144	146	194,500	146
2004-07-14	151	153	147	150	250,000	150
2004-07-13	154	155	150	151	270,500	151
2004-07-12	148	155	148	154	854,500	154
2004-07-09	145	147	143	147	248,000	147
2004-07-08	142	147	142	145	146,500	145
2004-07-07	142	145	140	142	181,500	142
2004-07-06	145	148	143	143	147,500	143
2004-07-05	145	148	144	145	159,000	145
2004-07-02	145	148	145	145	243,500	145
2004-07-01	150	150	147	147	306,500	147
2004-06-30	149	149	147	148	203,500	148
2004-06-29	147	148	145	146	176,000	146
2004-06-28	145	146	144	146	140,000	146
2004-06-25	145	149	143	145	465,500	145
2004-06-24	145	151	142	147	1,262,000	147
2004-06-23	146	146	140	140	333,500	140
2004-06-22	146	146	142	145	145,000	145
2004-06-21	145	147	144	145	231,500	145
2004-06-18	148	148	141	142	327,500	142
2004-06-17	148	148	145	147	370,000	147
2004-06-16	143	149	143	145	538,000	145
2004-06-15	144	144	140	143	194,500	143
2004-06-14	143	145	142	142	204,000	142
2004-06-11	145	145	141	142	340,000	142
2004-06-10	140	145	140	143	539,000	143
2004-06-09	138	140	137	139	192,500	139
2004-06-08	141	142	139	140	183,000	140
2004-06-07	143	145	140	141	365,500	141
2004-06-04	140	142	138	140	112,500	140
2004-06-03	143	146	140	140	225,000	140
2004-06-02	147	147	141	144	342,000	144
2004-06-01	149	151	146	147	1,433,000	147
2004-05-31	129	155	129	151	3,442,500	151
2004-05-28	130	130	127	129	84,000	129
2004-05-27	132	132	125	127	281,500	127
2004-05-26	138	138	130	132	256,500	132
2004-05-25	135	135	131	133	132,500	133
2004-05-24	133	139	130	134	340,500	134
2004-05-21	127	129	125	129	126,500	129
2004-05-20	126	127	124	124	331,500	124
2004-05-19	127	128	126	126	235,500	126
2004-05-18	118	124	118	123	507,500	123
2004-05-17	132	134	116	119	796,500	119
2004-05-14	131	136	131	136	320,000	136
2004-05-13	137	141	135	135	360,000	135
2004-05-12	130	140	130	140	523,000	140
2004-05-11	132	140	132	134	338,500	134
2004-05-10	149	149	130	137	759,500	137
2004-05-07	150	152	150	150	217,000	150
2004-05-06	156	156	152	153	247,500	153
2004-04-30	156	157	154	156	249,000	156
2004-04-28	160	160	156	156	253,500	156
2004-04-27	155	160	154	160	534,000	160
2004-04-26	158	158	155	155	339,500	155
2004-04-23	160	160	157	159	347,000	159
2004-04-22	162	162	158	160	616,000	160
2004-04-21	161	162	160	162	478,500	162
2004-04-20	164	164	161	162	454,500	162
2004-04-19	169	170	159	164	923,500	164
2004-04-16	169	169	163	164	834,500	164
2004-04-15	175	182	160	162	2,601,000	162
2004-04-14	172	190	171	176	6,406,000	176
2004-04-13	161	172	160	171	6,017,500	171
2004-04-12	156	158	155	158	750,000	158
2004-04-09	158	159	154	156	710,000	156
2004-04-08	157	161	156	160	729,000	160
2004-04-07	156	159	156	157	692,500	157
2004-04-06	163	163	156	159	1,078,500	159
2004-04-05	156	163	154	163	2,706,000	163
2004-04-02	152	155	152	154	557,000	154
2004-04-01	153	154	150	151	471,500	151
2004-03-31	153	154	151	153	294,000	153
2004-03-30	154	155	150	153	508,500	153
2004-03-29	156	156	153	155	527,500	155
2004-03-26	158	158	155	156	542,000	156
2004-03-25	157	158	153	156	535,500	156
2004-03-24	156	158	154	156	526,000	156
2004-03-23	157	158	149	156	881,000	156
2004-03-22	153	162	151	159	875,500	159
2004-03-19	154	157	153	153	728,000	153
2004-03-18	151	161	149	157	2,444,500	157
2004-03-17	151	151	147	149	758,000	149
2004-03-16	151	152	146	150	931,500	150
2004-03-15	155	157	151	152	966,000	152
2004-03-12	158	161	153	156	1,184,000	156
2004-03-11	166	168	160	161	1,463,500	161
2004-03-10	167	175	156	165	4,207,000	165

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31